Skip to main content
FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
359.10
-14.25 (-3.82%)
At close: Mar 6, 2026, 4:00 PM EST
358.80
-0.30 (-0.08%)
After-hours: Mar 6, 2026, 7:58 PM EST

FedEx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026364.97364.97353.87359.10359.10-3.82%2,720,855
Mar 5, 2026382.66384.28371.31373.35373.35-2.80%1,840,536
Mar 4, 2026383.81387.00379.26384.09384.090.41%1,904,803
Mar 3, 2026375.72384.94373.81382.53382.53-1.22%1,651,087
Mar 2, 2026384.36387.48381.56387.25387.250.06%1,445,614
Feb 27, 2026386.41392.86385.53387.00387.00-0.18%2,698,084
Feb 26, 2026385.00391.99384.99387.68387.681.33%1,752,740
Feb 25, 2026388.16390.00381.78382.59382.59-1.03%1,370,135
Feb 24, 2026383.71389.58382.63386.56386.560.74%891,720
Feb 23, 2026387.75391.65380.29383.71383.71-1.23%1,614,614
Feb 20, 2026381.76391.27380.99388.48388.481.39%1,501,611
Feb 19, 2026381.00384.40379.68383.14383.140.02%1,197,675
Feb 18, 2026375.02383.59375.02383.08383.082.07%1,488,268
Feb 17, 2026377.96381.99373.99375.30375.300.15%1,162,867
Feb 13, 2026370.00378.52364.63374.72374.721.42%1,841,315
Feb 12, 2026366.12380.86362.41369.46369.460.63%3,657,538
Feb 11, 2026370.00374.80366.93367.16367.16-0.21%1,848,080
Feb 10, 2026364.20368.99362.24367.95367.950.92%1,477,838
Feb 9, 2026367.95369.68363.14364.60364.60-1.25%1,480,667
Feb 6, 2026364.08370.86362.32369.23369.231.45%2,131,384
Feb 5, 2026362.00366.46357.25363.96363.960.39%2,307,049
Feb 4, 2026356.12365.35355.56362.54362.542.58%2,530,348
Feb 3, 2026343.34355.15342.30353.43353.435.41%3,842,031
Feb 2, 2026321.85335.61321.50335.30335.304.05%2,602,164
Jan 30, 2026315.55322.75315.55322.25322.250.73%2,586,423
Jan 29, 2026317.24319.93314.45319.93319.931.68%1,639,733
Jan 28, 2026311.73317.49311.70314.65314.650.71%1,392,714
Jan 27, 2026305.00314.13303.85312.42312.422.61%2,120,792
Jan 26, 2026305.22306.08300.94304.47304.470.09%1,508,584
Jan 23, 2026308.75309.81302.42304.21304.21-1.81%1,740,799
Jan 22, 2026308.24311.47307.19309.81309.810.93%1,411,341
Jan 21, 2026301.85309.72299.25306.95306.951.97%1,872,264
Jan 20, 2026305.17309.99300.11301.03301.03-2.32%2,796,735
Jan 16, 2026313.00314.91307.48308.18308.18-1.59%2,007,011
Jan 15, 2026316.00318.00312.52313.16313.16-0.12%1,866,631
Jan 14, 2026309.12313.68308.49313.55313.551.26%1,621,921
Jan 13, 2026310.60312.12308.03309.66309.66-0.72%1,408,449
Jan 12, 2026310.47313.45308.51311.92311.92-0.14%1,343,762
Jan 9, 2026314.02318.83309.01312.36312.361.08%2,241,735
Jan 8, 2026306.28315.40304.55309.01309.010.55%2,495,048
Jan 7, 2026305.90310.64304.41307.33307.33-0.19%1,968,276
Jan 6, 2026297.13308.10297.13307.93307.933.52%3,021,463
Jan 5, 2026292.04298.00291.38297.46297.461.48%1,623,743
Jan 2, 2026288.93293.40287.75293.13293.131.48%1,288,010
Dec 31, 2025291.12291.48288.80288.86288.86-0.76%794,393
Dec 30, 2025292.58294.65290.77291.06291.06-0.62%917,025
Dec 29, 2025296.00297.00291.11292.89292.89-1.16%1,276,655
Dec 26, 2025295.33296.64294.21296.33296.330.15%699,775
Dec 24, 2025294.37296.10292.72295.90295.900.23%630,985
Dec 23, 2025293.00295.44290.83295.21295.210.83%1,715,263
Dec 22, 2025287.49292.88286.47292.78292.781.39%2,379,237
Dec 19, 2025272.06290.56270.80288.78288.780.58%5,650,252
Dec 18, 2025283.14288.05281.60287.12287.121.74%4,008,037
Dec 17, 2025282.45285.00281.37282.21282.21-0.09%1,539,485
Dec 16, 2025282.01284.09280.85282.46282.460.44%1,598,211
Dec 15, 2025282.30283.00278.70281.23281.23-1.09%1,842,222
Dec 12, 2025286.00287.54283.20284.34282.89-0.15%1,224,712
Dec 11, 2025284.66288.44284.35284.78283.330.17%1,357,630
Dec 10, 2025275.52285.49275.30284.31282.863.34%1,310,290
Dec 9, 2025276.50278.21274.98275.13273.73-0.55%866,222
Dec 8, 2025277.49279.53276.05276.64275.230.86%1,310,492
Dec 5, 2025273.99276.60273.00274.29272.890.09%1,034,046
Dec 4, 2025271.75275.83266.00274.05272.651.33%2,046,655
Dec 3, 2025270.89274.21268.71270.45269.070.03%1,707,910
Dec 2, 2025273.00273.44267.27270.37268.99-1.09%1,615,719
Dec 1, 2025275.07275.90272.72273.34271.95-0.85%1,227,195
Nov 28, 2025275.24276.87274.40275.68274.27-0.05%506,742
Nov 26, 2025274.30276.60272.60275.83274.420.72%1,024,426
Nov 25, 2025268.95275.00268.03273.87272.472.58%1,270,653
Nov 24, 2025268.81270.43265.88266.98265.62-0.91%1,920,399
Nov 21, 2025263.43271.60263.12269.43268.062.41%1,723,408
Nov 20, 2025265.50270.77262.99263.10261.760.20%1,572,715
Nov 19, 2025263.08265.59260.85262.57261.23-0.19%1,035,426
Nov 18, 2025262.43264.95259.79263.08261.74-0.62%1,550,029
Nov 17, 2025266.01268.70263.00264.73263.38-1.06%1,769,957
Nov 14, 2025265.50269.69264.39267.56266.200.08%1,576,836
Nov 13, 2025269.86271.20266.57267.34265.98-0.50%1,308,333
Nov 12, 2025268.14271.97267.40268.67267.300.35%1,751,450
Nov 11, 2025254.58270.32254.00267.72266.355.45%3,520,114
Nov 10, 2025262.00262.46253.69253.89252.60-3.13%2,020,976
Nov 7, 2025258.84263.51258.27262.09260.751.25%1,648,833
Nov 6, 2025256.08261.31255.95258.86257.541.08%2,224,504
Nov 5, 2025251.65259.19250.25256.10254.791.68%1,682,238
Nov 4, 2025251.00255.29251.00251.88250.60-0.44%1,602,576
Nov 3, 2025252.80254.65249.83252.99251.70-0.33%1,592,068
Oct 31, 2025247.95255.53247.51253.82252.531.96%1,642,656
Oct 30, 2025249.06252.69248.11248.93247.66-0.28%1,767,809
Oct 29, 2025249.05252.62248.00249.64248.370.04%1,488,684
Oct 28, 2025251.00254.00249.40249.55248.280.89%1,792,170
Oct 27, 2025244.77248.47244.30247.34246.082.57%1,586,195
Oct 24, 2025239.69242.23238.44241.15239.921.25%1,105,312
Oct 23, 2025240.17241.41234.53238.17236.96-0.52%1,311,745
Oct 22, 2025243.67245.20239.20239.41238.19-1.41%1,092,503
Oct 21, 2025238.90246.23238.37242.84241.601.26%1,142,357
Oct 20, 2025238.18241.60237.77239.81238.590.85%893,342
Oct 17, 2025236.91239.90236.06237.80236.590.38%1,591,977
Oct 16, 2025237.00239.00233.00236.91235.700.47%1,414,553
Oct 15, 2025235.49237.47231.32235.80234.600.48%1,453,614
Oct 14, 2025228.00235.10227.01234.67233.472.19%1,228,021
Oct 13, 2025227.16230.74226.13229.65228.482.23%1,351,237